Fastenal Company
FAST · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $49.61 | $49.91 | $49.01 | $49.32 | +0.63% | 6.37M |
| Sep 10, 2026 | $48.32 | $49.14 | $48.06 | $49.01 | +0.45% | 7.28M |
| Sep 9, 2026 | $49.36 | $49.53 | $48.60 | $48.79 | -1.19% | 5.91M |
| Sep 8, 2026 | $49.46 | $49.65 | $49.21 | $49.38 | -0.44% | 5.11M |
| Sep 4, 2026 | $48.70 | $50.42 | $48.70 | $49.60 | +0.75% | 6.57M |
| Sep 3, 2026 | $48.20 | $49.29 | $47.83 | $49.23 | +2.71% | 6.66M |
| Sep 2, 2026 | $48.63 | $48.69 | $47.65 | $47.93 | -1.68% | 7.32M |
| Sep 1, 2026 | $49.12 | $49.24 | $48.53 | $48.75 | -1.14% | 5.63M |
| Aug 31, 2026 | $49.59 | $49.79 | $49.13 | $49.31 | -0.94% | 7.23M |
| Aug 28, 2026 | $51.50 | $51.52 | $49.73 | $49.78 | -2.65% | 6.04M |
| Aug 27, 2026 | $50.75 | $51.32 | $50.54 | $51.14 | -0.03% | 5.66M |
| Aug 26, 2026 | $50.71 | $51.31 | $50.44 | $51.15 | +1.67% | 3.69M |
| Aug 25, 2026 | $51.31 | $51.36 | $50.22 | $50.31 | -1.89% | 4.43M |
| Aug 24, 2026 | $51.46 | $52.15 | $51.24 | $51.28 | +0.04% | 5.55M |
| Aug 21, 2026 | $50.85 | $51.46 | $50.62 | $51.26 | +1.18% | 4.75M |
| Aug 20, 2026 | $51.30 | $51.36 | $50.38 | $50.66 | -1.52% | 5.04M |
| Aug 19, 2026 | $51.38 | $52.05 | $51.23 | $51.44 | +0.33% | 6.25M |
| Aug 18, 2026 | $51.72 | $51.78 | $51.23 | $51.27 | +0.08% | 5.82M |
| Aug 17, 2026 | $50.93 | $51.54 | $50.71 | $51.23 | +0.41% | 7.21M |
| Aug 14, 2026 | $51.39 | $51.52 | $50.70 | $51.02 | -0.62% | 5.10M |
| Aug 13, 2026 | $52.38 | $52.59 | $51.21 | $51.34 | -1.69% | 7.70M |
| Aug 12, 2026 | $52.48 | $52.82 | $51.76 | $52.22 | -0.31% | 7.06M |
| Aug 11, 2026 | $52.15 | $52.92 | $52.11 | $52.38 | +0.44% | 9.70M |
| Aug 10, 2026 | $51.70 | $52.23 | $51.28 | $52.15 | +0.60% | 6.97M |
| Aug 7, 2026 | $50.58 | $51.90 | $50.20 | $51.84 | +2.05% | 10.82M |
| Aug 6, 2026 | $50.46 | $50.91 | $50.32 | $50.80 | +1.62% | 9.23M |
| Aug 5, 2026 | $50.00 | $50.55 | $49.77 | $49.99 | +0.56% | 6.88M |
| Aug 4, 2026 | $48.08 | $49.77 | $46.98 | $49.71 | +3.33% | 9.16M |
| Aug 3, 2026 | $47.88 | $48.79 | $47.69 | $48.11 | +0.84% | 7.67M |
| Jul 31, 2026 | $46.51 | $47.82 | $46.38 | $47.71 | +2.25% | 9.65M |
| Jul 30, 2026 | $47.47 | $47.66 | $46.35 | $46.66 | -2.34% | 8.81M |
| Jul 29, 2026 | $47.63 | $48.17 | $47.19 | $47.78 | -0.67% | 10.18M |
| Jul 28, 2026 | $47.94 | $49.17 | $47.77 | $48.10 | +0.97% | 10.52M |
| Jul 27, 2026 | $47.71 | $47.76 | $46.96 | $47.64 | +1.32% | 6.55M |
| Jul 24, 2026 | $46.09 | $47.09 | $46.01 | $47.02 | +1.89% | 5.24M |
| Jul 23, 2026 | $45.18 | $46.18 | $45.18 | $46.15 | +1.81% | 7.93M |
| Jul 22, 2026 | $45.13 | $45.60 | $45.01 | $45.33 | +0.71% | 6.44M |
| Jul 21, 2026 | $44.95 | $45.05 | $44.06 | $45.01 | +0.56% | 7.33M |
| Jul 20, 2026 | $45.49 | $45.57 | $44.34 | $44.76 | -1.60% | 8.35M |
| Jul 17, 2026 | $46.90 | $47.10 | $45.26 | $45.49 | -2.53% | 10.96M |
| Jul 16, 2026 | $45.71 | $47.45 | $45.56 | $46.67 | +2.89% | 9.89M |
| Jul 15, 2026 | $45.86 | $46.05 | $44.22 | $45.36 | -0.83% | 10.49M |
| Jul 14, 2026 | $46.57 | $49.01 | $44.52 | $45.74 | -2.78% | 20.52M |
| Jul 13, 2026 | $47.33 | $47.65 | $46.64 | $47.05 | +1.20% | 10.45M |
| Jul 10, 2026 | $46.31 | $47.26 | $46.16 | $46.49 | +0.30% | 7.59M |
| Jul 9, 2026 | $46.10 | $47.12 | $46.04 | $46.35 | -0.34% | 10.11M |
| Jul 8, 2026 | $47.10 | $47.10 | $46.35 | $46.51 | -1.27% | 5.24M |
| Jul 7, 2026 | $48.34 | $48.63 | $47.01 | $47.11 | -2.48% | 6.34M |
| Jul 6, 2026 | $48.75 | $48.83 | $47.25 | $48.31 | -0.60% | 9.66M |
| Jul 2, 2026 | $48.04 | $48.76 | $47.70 | $48.60 | +1.78% | 6.88M |
| Jul 1, 2026 | $48.50 | $48.53 | $47.54 | $47.75 | -0.58% | 6.55M |
| Jun 30, 2026 | $47.38 | $48.29 | $47.14 | $48.03 | +1.33% | 8.48M |
| Jun 29, 2026 | $47.10 | $47.49 | $46.82 | $47.40 | +0.64% | 8.37M |
| Jun 26, 2026 | $47.15 | $47.57 | $46.72 | $47.10 | +0.38% | 14.68M |
| Jun 25, 2026 | $46.16 | $47.81 | $46.01 | $46.92 | +1.43% | 6.53M |
| Jun 24, 2026 | $45.67 | $46.82 | $45.64 | $46.26 | +1.45% | 7.74M |
| Jun 23, 2026 | $46.13 | $46.19 | $45.41 | $45.60 | -1.13% | 6.00M |
| Jun 22, 2026 | $45.97 | $46.88 | $45.86 | $46.12 | +0.50% | 8.62M |
| Jun 18, 2026 | $45.33 | $46.08 | $45.15 | $45.89 | +2.25% | 10.87M |
| Jun 17, 2026 | $45.64 | $46.21 | $44.64 | $44.88 | — | 6.35M |
